FFLG
Fidelity Fundamental Large Cap Growth ETF
stockBATSETF
Market OpenOct 5, 2026 3:33:54 PM EDT
34.94USD+1.334%(+0.46)75,971
34.92Bid34.97Ask0.05SpreadFFLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.74 | 34.95 | 34.71 | 34.94 | +1.334% | 75,971 | 0.000% |
| 2026-10-02 | 34.55 | 34.69 | 34.44 | 34.48 | +0.996% | 36,832 | +1.334% |
| 2026-10-01 | 34.18 | 34.21 | 33.89 | 34.14 | +0.250% | 39,459 | +2.343% |
| 2026-09-30 | 34.21 | 34.38 | 34.05 | 34.05 | -0.103% | 154,371 | +2.599% |
| 2026-09-29 | 34.22 | 34.24 | 34.00 | 34.09 | +0.088% | 45,463 | +2.493% |
| 2026-09-28 | 34.16 | 34.28 | 33.91 | 34.06 | -0.801% | 68,625 | +2.584% |
| 2026-09-25 | 34.30 | 34.40 | 34.11 | 34.34 | +0.395% | 37,408 | +1.762% |
| 2026-09-24 | 33.76 | 34.22 | 33.76 | 34.20 | +0.411% | 45,928 | +2.164% |
| 2026-09-23 | 34.50 | 34.50 | 34.01 | 34.06 | -1.447% | 42,300 | +2.584% |
| 2026-09-22 | 34.29 | 34.61 | 34.29 | 34.56 | +0.699% | 36,242 | +1.100% |
| 2026-09-21 | 33.76 | 34.38 | 33.76 | 34.32 | +2.632% | 47,608 | +1.807% |
| 2026-09-18 | 33.41 | 33.46 | 33.24 | 33.44 | +0.571% | 45,191 | +4.486% |
| 2026-09-17 | 33.24 | 33.26 | 33.14 | 33.25 | +1.994% | 22,645 | +5.083% |
| 2026-09-16 | 32.70 | 32.94 | 32.40 | 32.60 | +0.308% | 65,235 | +7.178% |
| 2026-09-15 | 32.71 | 32.73 | 32.45 | 32.50 | -0.672% | 35,968 | +7.508% |
| 2026-09-14 | 32.58 | 32.90 | 32.44 | 32.72 | -1.238% | 58,524 | +6.785% |
| 2026-09-11 | 33.17 | 33.30 | 33.13 | 33.13 | +0.945% | 39,392 | +5.463% |
| 2026-09-10 | 32.79 | 32.98 | 32.79 | 32.82 | -1.085% | 53,963 | +6.459% |
| 2026-09-09 | 33.23 | 33.30 | 33.16 | 33.18 | -0.540% | 27,406 | +5.304% |
| 2026-09-08 | 33.53 | 33.62 | 33.35 | 33.36 | -0.299% | 43,321 | +4.736% |
| 2026-09-04 | 33.39 | 33.59 | 33.37 | 33.46 | +0.511% | 34,516 | +4.423% |
| 2026-09-03 | 33.00 | 33.36 | 32.97 | 33.29 | +1.309% | 39,406 | +4.956% |
| 2026-09-02 | 32.68 | 32.92 | 32.64 | 32.86 | +0.674% | 68,188 | +6.330% |
| 2026-09-01 | 32.55 | 32.85 | 32.51 | 32.64 | -0.971% | 28,011 | +7.047% |
| 2026-08-31 | 32.93 | 32.97 | 32.78 | 32.96 | -0.302% | 46,335 | +6.007% |
| 2026-08-28 | 33.40 | 33.55 | 33.03 | 33.06 | -1.166% | 46,020 | +5.687% |
| 2026-08-27 | 33.32 | 33.50 | 33.22 | 33.45 | +1.703% | 68,644 | +4.454% |
| 2026-08-26 | 32.88 | 32.96 | 32.78 | 32.89 | -0.212% | 58,940 | +6.233% |
| 2026-08-25 | 32.93 | 33.05 | 32.79 | 32.96 | +1.120% | 21,691 | +6.007% |
| 2026-08-24 | 32.86 | 32.86 | 32.50 | 32.59 | -1.377% | 43,072 | +7.194% |
| 2026-08-21 | 33.08 | 33.14 | 32.94 | 33.05 | +0.395% | 32,001 | +5.719% |
| 2026-08-20 | 33.05 | 33.16 | 32.84 | 32.92 | -1.081% | 48,439 | +6.136% |
| 2026-08-19 | 33.36 | 33.36 | 33.06 | 33.28 | +0.588% | 63,487 | +4.989% |
| 2026-08-18 | 33.24 | 33.33 | 33.03 | 33.09 | -2.231% | 76,561 | +5.607% |
| 2026-08-17 | 33.86 | 34.03 | 33.82 | 33.84 | +0.267% | 31,302 | +3.251% |
| 2026-08-14 | 33.83 | 33.91 | 33.64 | 33.75 | -0.074% | 34,175 | +3.526% |
| 2026-08-13 | 33.55 | 33.88 | 33.55 | 33.77 | +0.641% | 29,658 | +3.449% |
| 2026-08-12 | 33.61 | 33.64 | 33.47 | 33.56 | +1.145% | 140,696 | +4.112% |
| 2026-08-11 | 33.60 | 33.60 | 33.12 | 33.18 | -0.569% | 41,570 | +5.304% |
| 2026-08-10 | 33.54 | 33.60 | 33.33 | 33.37 | -0.507% | 75,513 | +4.705% |
| 2026-08-07 | 33.57 | 33.59 | 33.30 | 33.54 | +0.963% | 49,409 | +4.174% |
| 2026-08-06 | 33.22 | 33.55 | 33.16 | 33.22 | -0.717% | 72,908 | +5.178% |
| 2026-08-05 | 33.77 | 34.01 | 33.45 | 33.46 | -0.090% | 63,473 | +4.423% |
| 2026-08-04 | 33.11 | 33.63 | 33.05 | 33.49 | +2.479% | 57,200 | +4.330% |
| 2026-08-03 | 31.91 | 32.76 | 31.84 | 32.68 | +2.413% | 325,012 | +6.916% |
| 2026-07-31 | 32.01 | 32.16 | 31.42 | 31.91 | +1.109% | 72,695 | +9.495% |
| 2026-07-30 | 31.12 | 31.61 | 31.12 | 31.56 | +2.768% | 113,780 | +10.710% |
| 2026-07-29 | 31.37 | 31.53 | 30.70 | 30.71 | -2.291% | 75,099 | +13.774% |
| 2026-07-28 | 31.27 | 31.51 | 30.81 | 31.43 | -0.726% | 82,127 | +11.168% |
| 2026-07-27 | 32.21 | 32.26 | 31.41 | 31.66 | -0.690% | 67,320 | +10.360% |
| 2026-07-24 | 32.16 | 32.31 | 31.76 | 31.88 | -1.178% | 40,089 | +9.598% |
| 2026-07-23 | 32.29 | 32.53 | 32.06 | 32.26 | -1.856% | 127,838 | +8.308% |
| 2026-07-22 | 32.69 | 33.12 | 32.65 | 32.87 | -0.094% | 115,869 | +6.298% |
| 2026-07-21 | 32.72 | 32.97 | 32.60 | 32.90 | +2.161% | 75,425 | +6.197% |
| 2026-07-20 | 32.49 | 32.70 | 32.19 | 32.20 | +0.390% | 98,688 | +8.492% |
| 2026-07-17 | 31.86 | 32.47 | 31.50 | 32.08 | -1.716% | 2,055,061 | +8.915% |
| 2026-07-16 | 33.22 | 33.27 | 32.49 | 32.64 | -2.741% | 88,207 | +7.047% |
| 2026-07-15 | 33.69 | 33.70 | 33.09 | 33.56 | -0.312% | 65,493 | +4.112% |
| 2026-07-14 | 33.48 | 33.67 | 33.26 | 33.66 | +1.722% | 88,208 | +3.787% |
| 2026-07-13 | 33.58 | 33.59 | 33.04 | 33.09 | -2.461% | 121,633 | +5.575% |
| 2026-07-10 | 33.75 | 33.95 | 33.53 | 33.93 | +0.414% | 93,103 | +2.977% |
| 2026-07-09 | 33.68 | 33.95 | 33.52 | 33.79 | +1.289% | 85,527 | +3.403% |
| 2026-07-08 | 32.85 | 33.38 | 32.73 | 33.36 | +0.482% | 74,575 | +4.736% |
| 2026-07-07 | 33.32 | 33.35 | 32.83 | 33.20 | -1.630% | 71,694 | +5.241% |
| 2026-07-06 | 33.55 | 33.91 | 33.55 | 33.75 | +1.657% | 132,788 | +3.526% |
| 2026-07-02 | 34.03 | 34.27 | 32.91 | 33.20 | -2.410% | 116,391 | +5.241% |
| 2026-07-01 | 34.29 | 34.29 | 34.01 | 34.02 | -1.903% | 62,449 | +2.704% |
| 2026-06-30 | 34.06 | 34.73 | 34.04 | 34.68 | +1.880% | 54,813 | +0.750% |
| 2026-06-29 | 33.47 | 34.10 | 32.95 | 34.04 | +2.793% | 177,370 | +2.644% |
| 2026-06-26 | 32.95 | 33.42 | 32.92 | 33.12 | -0.824% | 43,179 | +5.511% |
| 2026-06-25 | 33.86 | 33.86 | 33.09 | 33.39 | -0.150% | 54,557 | +4.642% |
| 2026-06-24 | 33.50 | 33.84 | 33.29 | 33.44 | -0.119% | 67,729 | +4.486% |
| 2026-06-23 | 33.52 | 33.85 | 33.46 | 33.48 | -2.731% | 151,511 | +4.361% |
| 2026-06-22 | 34.78 | 34.78 | 34.30 | 34.42 | -0.735% | 103,020 | +1.511% |
| 2026-06-18 | 34.41 | 34.72 | 34.30 | 34.67 | +2.316% | 67,905 | +0.764% |
| 2026-06-17 | 34.42 | 34.43 | 33.81 | 33.89 | -1.080% | 51,077 | +3.098% |
| 2026-06-16 | 34.67 | 34.72 | 34.26 | 34.26 | -1.183% | 54,559 | +1.985% |
| 2026-06-15 | 34.33 | 34.69 | 34.33 | 34.67 | +3.323% | 141,306 | +0.779% |
| 2026-06-12 | 33.52 | 33.77 | 33.24 | 33.55 | +0.254% | 54,541 | +4.128% |
| 2026-06-11 | 32.70 | 33.50 | 32.55 | 33.47 | +2.763% | 80,334 | +4.392% |
| 2026-06-10 | 33.02 | 33.34 | 32.56 | 32.57 | -2.456% | 64,279 | +7.277% |
| 2026-06-09 | 34.02 | 34.20 | 32.40 | 33.39 | -1.125% | 95,231 | +4.642% |
| 2026-06-08 | 33.99 | 34.09 | 33.71 | 33.77 | +1.017% | 34,256 | +3.465% |
| 2026-06-05 | 34.54 | 34.56 | 33.34 | 33.43 | -4.587% | 70,484 | +4.517% |
| 2026-06-04 | 34.60 | 35.13 | 34.48 | 35.04 | +0.465% | 335,928 | -0.277% |
| 2026-06-03 | 35.31 | 35.31 | 34.78 | 34.88 | -0.897% | 45,595 | +0.186% |
| 2026-06-02 | 35.13 | 35.33 | 35.05 | 35.19 | +0.487% | 39,947 | -0.712% |
| 2026-06-01 | 34.76 | 35.14 | 34.71 | 35.02 | +0.546% | 191,077 | -0.228% |
| 2026-05-29 | 34.85 | 34.96 | 34.65 | 34.83 | +0.115% | 46,758 | +0.316% |
| 2026-05-28 | 34.42 | 34.82 | 34.38 | 34.79 | +0.928% | 66,942 | +0.431% |
| 2026-05-27 | 34.49 | 34.51 | 34.24 | 34.47 | +0.452% | 56,150 | +1.364% |
| 2026-05-26 | 34.23 | 34.45 | 34.18 | 34.31 | +1.314% | 46,153 | +1.821% |
| 2026-05-22 | 34.11 | 34.11 | 33.82 | 33.87 | -0.162% | 43,682 | +3.159% |
| 2026-05-21 | 33.58 | 33.99 | 33.58 | 33.92 | +0.548% | 56,464 | +2.992% |
| 2026-05-20 | 33.42 | 33.74 | 33.31 | 33.74 | +1.657% | 88,041 | +3.557% |
| 2026-05-19 | 33.13 | 33.41 | 32.94 | 33.19 | -0.718% | 50,043 | +5.273% |
| 2026-05-18 | 33.91 | 33.91 | 33.19 | 33.43 | -1.212% | 49,476 | +4.517% |
| 2026-05-15 | 33.92 | 34.20 | 33.71 | 33.84 | -1.856% | 104,480 | +3.251% |
| 2026-05-14 | 34.17 | 34.55 | 34.15 | 34.48 | +0.907% | 92,618 | +1.334% |
| 2026-05-13 | 33.89 | 34.29 | 33.64 | 34.17 | +1.329% | 87,222 | +2.253% |
| 2026-05-12 | 33.66 | 33.81 | 33.28 | 33.72 | -0.452% | 97,593 | +3.612% |
| 2026-05-11 | 33.58 | 34.03 | 33.58 | 33.88 | +0.579% | 106,535 | +3.144% |
| 2026-05-08 | 33.56 | 33.74 | 33.56 | 33.68 | +1.080% | 162,523 | +3.741% |
| 2026-05-07 | 33.55 | 33.66 | 33.20 | 33.32 | -0.567% | 104,117 | +4.862% |
| 2026-05-06 | 33.09 | 33.55 | 33.09 | 33.51 | +2.071% | 108,786 | +4.267% |
| 2026-05-05 | 32.81 | 32.92 | 32.76 | 32.83 | +1.046% | 111,898 | +6.427% |
| 2026-05-04 | 32.55 | 32.63 | 32.27 | 32.49 | +0.216% | 103,053 | +7.541% |
| 2026-05-01 | 32.31 | 32.62 | 32.31 | 32.42 | +0.683% | 224,563 | +7.773% |
| 2026-04-30 | 32.22 | 32.30 | 31.73 | 32.20 | +1.035% | 106,750 | +8.509% |
| 2026-04-29 | 32.01 | 32.05 | 31.75 | 31.87 | -0.297% | 67,303 | +9.633% |
| 2026-04-28 | 31.96 | 32.05 | 31.71 | 31.96 | -1.495% | 69,661 | +9.307% |
| 2026-04-27 | 32.26 | 32.45 | 32.11 | 32.45 | +0.496% | 104,019 | +7.673% |
| 2026-04-24 | 32.02 | 32.37 | 31.85 | 32.29 | +1.318% | 64,446 | +8.207% |
| 2026-04-23 | 32.01 | 32.19 | 31.56 | 31.87 | -0.686% | 66,259 | +9.633% |
| 2026-04-22 | 31.82 | 32.13 | 31.76 | 32.09 | +1.922% | 89,255 | +8.881% |
| 2026-04-21 | 31.94 | 31.97 | 31.48 | 31.48 | -0.959% | 53,032 | +10.973% |
| 2026-04-20 | 31.78 | 31.82 | 31.54 | 31.79 | -0.360% | 67,244 | +9.909% |
| 2026-04-17 | 31.72 | 31.96 | 31.65 | 31.91 | +1.544% | 146,929 | +9.513% |
| 2026-04-16 | 31.48 | 31.49 | 31.21 | 31.42 | -0.064% | 771,338 | +11.203% |
| 2026-04-15 | 31.18 | 31.45 | 31.14 | 31.44 | +1.077% | 39,701 | +11.132% |
| 2026-04-14 | 30.65 | 31.11 | 30.65 | 31.11 | +2.285% | 55,235 | +12.329% |
| 2026-04-13 | 29.95 | 30.41 | 29.95 | 30.41 | +1.080% | 41,916 | +14.896% |
| 2026-04-10 | 29.95 | 30.18 | 29.95 | 30.09 | +0.956% | 29,617 | +16.138% |
| 2026-04-09 | 29.53 | 29.84 | 29.40 | 29.80 | +0.914% | 73,428 | +17.248% |
| 2026-04-08 | 29.75 | 29.75 | 29.24 | 29.53 | +3.687% | 79,449 | +18.320% |
| 2026-04-07 | 28.23 | 28.48 | 27.92 | 28.48 | +0.246% | 167,215 | +22.683% |
| 2026-04-06 | 28.36 | 28.44 | 28.27 | 28.41 | +0.406% | 47,362 | +22.985% |
| 2026-04-02 | 27.57 | 28.30 | 27.50 | 28.30 | +0.266% | 63,366 | +23.485% |
| 2026-04-01 | 28.08 | 28.45 | 28.08 | 28.22 | +1.474% | 100,376 | +23.813% |
| 2026-03-31 | 26.91 | 27.83 | 26.91 | 27.81 | +4.825% | 76,563 | +25.638% |
| 2026-03-30 | 27.11 | 27.11 | 26.40 | 26.53 | -1.375% | 80,172 | +31.700% |
| 2026-03-27 | 27.33 | 27.33 | 26.84 | 26.90 | -1.932% | 144,909 | +29.888% |
| 2026-03-26 | 28.01 | 28.04 | 27.43 | 27.43 | -3.211% | 131,967 | +27.379% |
| 2026-03-25 | 28.44 | 28.54 | 28.27 | 28.34 | +0.944% | 70,990 | +23.289% |
| 2026-03-24 | 28.09 | 28.23 | 27.95 | 28.07 | -0.514% | 99,080 | +24.452% |
| 2026-03-23 | 28.20 | 28.60 | 28.15 | 28.22 | +1.639% | 92,265 | +23.813% |
| 2026-03-20 | 28.28 | 28.28 | 27.56 | 27.77 | -2.476% | 105,975 | +25.842% |
| 2026-03-19 | 28.25 | 28.53 | 28.03 | 28.47 | -0.420% | 148,801 | +22.726% |
| 2026-03-18 | 28.80 | 28.93 | 28.52 | 28.59 | -0.970% | 510,011 | +22.211% |
| 2026-03-17 | 28.86 | 28.98 | 28.81 | 28.87 | +0.382% | 54,161 | +21.025% |
| 2026-03-16 | 28.65 | 28.96 | 28.65 | 28.76 | +1.625% | 72,718 | +21.488% |
| 2026-03-13 | 28.69 | 28.81 | 28.25 | 28.30 | -0.806% | 30,662 | +23.463% |
| 2026-03-12 | 28.88 | 28.90 | 28.53 | 28.53 | -2.160% | 49,807 | +22.468% |
| 2026-03-11 | 29.24 | 29.38 | 29.01 | 29.16 | -0.205% | 57,666 | +19.822% |
| 2026-03-10 | 29.25 | 29.50 | 29.13 | 29.22 | +0.189% | 72,131 | +19.576% |
| 2026-03-09 | 28.28 | 29.19 | 28.24 | 29.16 | +1.922% | 158,647 | +19.801% |
| 2026-03-06 | 28.69 | 28.97 | 28.54 | 28.61 | -2.037% | 68,729 | +22.104% |
| 2026-03-05 | 29.18 | 29.38 | 28.78 | 29.21 | -0.545% | 74,446 | +19.617% |
| 2026-03-04 | 29.22 | 29.45 | 29.11 | 29.37 | +1.276% | 34,449 | +18.965% |
| 2026-03-03 | 28.75 | 29.10 | 28.40 | 29.00 | -1.595% | 58,215 | +20.483% |
| 2026-03-02 | 28.95 | 29.55 | 28.87 | 29.47 | +0.306% | 82,730 | +18.561% |
| 2026-02-27 | 29.32 | 29.47 | 29.17 | 29.38 | -1.067% | 30,023 | +18.924% |
| 2026-02-26 | 29.97 | 29.97 | 29.36 | 29.70 | -1.339% | 70,098 | +17.655% |
| 2026-02-25 | 29.88 | 30.18 | 29.88 | 30.10 | +1.313% | 51,763 | +16.080% |
| 2026-02-24 | 29.36 | 29.77 | 29.20 | 29.71 | +1.192% | 43,257 | +17.604% |
| 2026-02-23 | 29.62 | 29.62 | 29.27 | 29.36 | -1.211% | 63,192 | +19.005% |
| 2026-02-20 | 29.22 | 29.80 | 29.20 | 29.72 | +1.295% | 53,068 | +17.564% |
| 2026-02-19 | 29.22 | 29.36 | 29.17 | 29.34 | -0.136% | 30,879 | +19.087% |
| 2026-02-18 | 29.22 | 29.59 | 29.20 | 29.38 | +0.952% | 94,885 | +18.924% |
| 2026-02-17 | 28.76 | 29.26 | 28.63 | 29.10 | +0.390% | 78,776 | +20.056% |
| 2026-02-13 | 29.12 | 29.24 | 28.86 | 28.99 | -0.429% | 142,719 | +20.524% |
| 2026-02-12 | 29.91 | 29.91 | 29.06 | 29.11 | -2.085% | 160,480 | +20.007% |
| 2026-02-11 | 30.09 | 30.11 | 29.55 | 29.73 | -0.352% | 59,730 | +17.505% |
| 2026-02-10 | 30.07 | 30.14 | 29.83 | 29.84 | -0.500% | 96,007 | +17.091% |
| 2026-02-09 | 29.54 | 30.11 | 29.44 | 29.99 | +1.455% | 80,552 | +16.506% |
| 2026-02-06 | 28.97 | 29.61 | 28.97 | 29.56 | +2.771% | 42,027 | +18.200% |
| 2026-02-05 | 28.77 | 29.06 | 28.59 | 28.76 | -1.631% | 80,622 | +21.476% |
| 2026-02-04 | 29.87 | 29.87 | 28.87 | 29.24 | -2.076% | 957,565 | +19.494% |
| 2026-02-03 | 30.35 | 30.35 | 29.52 | 29.86 | -1.191% | 43,613 | +17.013% |
| 2026-02-02 | 29.89 | 30.36 | 29.89 | 30.22 | +0.532% | 46,750 | +15.619% |
| 2026-01-30 | 30.29 | 30.44 | 29.92 | 30.06 | -0.956% | 69,669 | +16.234% |
| 2026-01-29 | 30.53 | 30.53 | 29.75 | 30.35 | -0.459% | 114,512 | +15.124% |
| 2026-01-28 | 30.64 | 30.70 | 30.40 | 30.49 | -0.196% | 36,425 | +14.595% |
| 2026-01-27 | 30.44 | 30.61 | 30.38 | 30.55 | +1.159% | 31,205 | +14.370% |
| 2026-01-26 | 30.06 | 30.32 | 30.06 | 30.20 | +0.516% | 14,203 | +15.695% |
| 2026-01-23 | 29.98 | 30.15 | 29.92 | 30.05 | +0.284% | 37,326 | +16.292% |
| 2026-01-22 | 30.04 | 30.10 | 29.82 | 29.96 | +0.706% | 67,542 | +16.622% |
| 2026-01-21 | 29.59 | 29.89 | 29.38 | 29.75 | +0.950% | 58,053 | +17.445% |
| 2026-01-20 | 29.61 | 29.85 | 29.45 | 29.47 | -2.472% | 74,524 | +18.561% |
| 2026-01-16 | 30.40 | 30.46 | 30.19 | 30.22 | -0.010% | 24,397 | +15.630% |
| 2026-01-15 | 30.37 | 30.46 | 30.21 | 30.22 | +0.432% | 48,781 | +15.619% |
| 2026-01-14 | 30.42 | 30.42 | 29.91 | 30.09 | -1.506% | 41,819 | +16.118% |
| 2026-01-13 | 30.50 | 30.63 | 30.35 | 30.55 | +0.230% | 39,259 | +14.370% |
| 2026-01-12 | 30.18 | 30.55 | 30.18 | 30.48 | +0.395% | 25,321 | +14.633% |
| 2026-01-09 | 30.12 | 30.41 | 30.11 | 30.36 | +0.830% | 25,832 | +15.086% |
| 2026-01-08 | 30.42 | 30.42 | 29.98 | 30.11 | -1.019% | 24,590 | +16.041% |
| 2026-01-07 | 30.37 | 30.58 | 30.35 | 30.42 | +0.148% | 39,415 | +14.859% |
| 2026-01-06 | 30.20 | 30.38 | 30.09 | 30.38 | +0.880% | 38,818 | +15.029% |
| 2026-01-05 | 30.30 | 30.30 | 30.07 | 30.11 | +0.133% | 48,433 | +16.041% |
| 2026-01-02 | 30.20 | 30.42 | 29.88 | 30.07 | +0.434% | 30,990 | +16.196% |
| 2025-12-31 | 30.26 | 30.26 | 29.94 | 29.94 | -0.697% | 28,470 | +16.700% |
| 2025-12-30 | 30.13 | 30.26 | 30.13 | 30.15 | -0.232% | 36,729 | +15.887% |
| 2025-12-29 | 30.21 | 30.25 | 30.05 | 30.22 | -0.510% | 39,305 | +15.619% |
| 2025-12-26 | 30.39 | 30.44 | 30.32 | 30.38 | +0.049% | 50,860 | +15.029% |
| 2025-12-24 | 30.28 | 30.36 | 30.24 | 30.36 | +0.264% | 26,527 | +15.086% |
| 2025-12-23 | 29.94 | 30.28 | 29.94 | 30.28 | +0.769% | 103,667 | +15.390% |
| 2025-12-22 | 30.08 | 30.08 | 29.94 | 30.05 | +0.633% | 50,899 | +16.277% |
| 2025-12-19 | 29.51 | 29.86 | 29.51 | 29.86 | +1.772% | 49,466 | +17.013% |
| 2025-12-18 | 29.34 | 29.55 | 29.25 | 29.34 | +1.593% | 27,041 | +19.087% |
| 2025-12-17 | 29.55 | 29.55 | 28.88 | 28.88 | -1.935% | 47,394 | +20.983% |
| 2025-12-16 | 29.27 | 29.53 | 29.25 | 29.45 | +0.102% | 72,710 | +18.642% |
| 2025-12-15 | 29.78 | 29.78 | 29.40 | 29.42 | -0.575% | 64,181 | +18.763% |
| 2025-12-12 | 30.21 | 30.21 | 29.50 | 29.59 | -2.430% | 345,645 | +18.080% |
| 2025-12-11 | 30.25 | 30.34 | 29.93 | 30.33 | -0.404% | 88,401 | +15.211% |
| 2025-12-10 | 30.33 | 30.51 | 30.17 | 30.45 | +0.495% | 87,077 | +14.745% |
| 2025-12-09 | 30.16 | 30.37 | 30.16 | 30.30 | +0.033% | 36,508 | +15.314% |
| 2025-12-08 | 30.32 | 30.37 | 30.14 | 30.29 | +0.132% | 80,744 | +15.352% |
| 2025-12-05 | 30.26 | 30.41 | 30.16 | 30.25 | +0.199% | 28,771 | +15.504% |
| 2025-12-04 | 30.18 | 30.19 | 29.99 | 30.19 | +0.575% | 48,447 | +15.734% |
| 2025-12-03 | 29.90 | 30.11 | 29.82 | 30.02 | +0.008% | 20,635 | +16.399% |
| 2025-12-02 | 30.03 | 30.27 | 29.92 | 30.02 | +0.553% | 48,395 | +16.408% |
| 2025-12-01 | 29.66 | 29.97 | 29.65 | 29.85 | -0.434% | 32,277 | +17.052% |
| 2025-11-28 | 29.91 | 29.98 | 29.81 | 29.98 | +0.604% | 23,221 | +16.544% |
| 2025-11-26 | 29.74 | 29.90 | 29.60 | 29.80 | +1.120% | 55,537 | +17.248% |
| 2025-11-25 | 29.19 | 29.49 | 28.96 | 29.47 | +0.615% | 48,825 | +18.561% |
| 2025-11-24 | 28.73 | 29.33 | 28.67 | 29.29 | +3.116% | 64,559 | +19.290% |
| 2025-11-21 | 28.35 | 28.76 | 27.92 | 28.41 | +0.336% | 108,397 | +23.007% |
| 2025-11-20 | 29.68 | 29.78 | 28.25 | 28.31 | -2.346% | 155,466 | +23.419% |
| 2025-11-19 | 28.76 | 29.20 | 28.70 | 28.99 | +1.116% | 30,058 | +20.524% |
| 2025-11-18 | 28.76 | 28.92 | 28.45 | 28.67 | -1.339% | 63,387 | +21.870% |
| 2025-11-17 | 29.22 | 29.45 | 28.84 | 29.06 | -1.059% | 39,757 | +20.238% |
| 2025-11-14 | 28.76 | 29.57 | 28.72 | 29.37 | +0.205% | 28,439 | +18.965% |
| 2025-11-13 | 29.65 | 29.72 | 29.15 | 29.31 | -2.527% | 75,363 | +19.208% |
| 2025-11-12 | 30.28 | 30.28 | 29.90 | 30.07 | -0.133% | 32,552 | +16.196% |
| 2025-11-11 | 30.12 | 30.19 | 29.92 | 30.11 | -0.670% | 117,970 | +16.041% |
| 2025-11-10 | 30.05 | 30.34 | 30.01 | 30.31 | +2.582% | 58,129 | +15.264% |
| 2025-11-07 | 29.33 | 29.56 | 28.91 | 29.55 | -0.034% | 82,701 | +18.240% |
| 2025-11-06 | 30.10 | 30.11 | 29.53 | 29.56 | -1.663% | 83,159 | +18.200% |
| 2025-11-05 | 29.93 | 30.29 | 29.84 | 30.06 | +0.434% | 47,072 | +16.234% |
| 2025-11-04 | 30.10 | 30.31 | 29.93 | 29.93 | -2.094% | 34,881 | +16.739% |
| 2025-11-03 | 30.73 | 30.80 | 30.50 | 30.57 | +0.345% | 54,611 | +14.295% |
| 2025-10-31 | 30.80 | 30.80 | 30.36 | 30.46 | +0.661% | 30,821 | +14.689% |
| 2025-10-30 | 30.65 | 30.65 | 30.25 | 30.27 | -2.175% | 38,108 | +15.447% |
| 2025-10-29 | 30.92 | 31.01 | 30.70 | 30.94 | +0.726% | 41,002 | +12.936% |
| 2025-10-28 | 30.63 | 30.81 | 30.45 | 30.71 | +1.036% | 66,584 | +13.755% |
| 2025-10-27 | 30.29 | 30.45 | 30.25 | 30.40 | +1.649% | 45,322 | +14.934% |
| 2025-10-24 | 29.77 | 29.99 | 29.77 | 29.91 | +1.448% | 24,367 | +16.830% |
| 2025-10-23 | 29.19 | 29.54 | 29.19 | 29.48 | +1.028% | 28,010 | +18.521% |
| 2025-10-22 | 29.48 | 29.48 | 28.90 | 29.18 | -1.018% | 39,270 | +19.740% |
| 2025-10-21 | 29.61 | 29.61 | 29.39 | 29.48 | -0.203% | 53,931 | +18.521% |
| 2025-10-20 | 29.40 | 29.63 | 29.40 | 29.54 | +1.061% | 26,515 | +18.280% |
| 2025-10-17 | 28.99 | 29.29 | 28.94 | 29.23 | +0.034% | 19,082 | +19.535% |
| 2025-10-16 | 29.46 | 29.56 | 29.01 | 29.22 | -0.239% | 25,507 | +19.576% |
| 2025-10-15 | 29.42 | 29.53 | 29.00 | 29.29 | +0.688% | 27,553 | +19.290% |
| 2025-10-14 | 29.02 | 29.34 | 28.66 | 29.09 | -1.021% | 33,023 | +20.110% |
| 2025-10-13 | 29.27 | 29.43 | 29.19 | 29.39 | +2.233% | 37,054 | +18.884% |
| 2025-10-10 | 29.85 | 29.92 | 28.72 | 28.75 | -3.627% | 40,840 | +21.539% |
| 2025-10-09 | 29.88 | 29.88 | 29.71 | 29.83 | +0.141% | 22,761 | +17.130% |
| 2025-10-08 | 29.55 | 29.79 | 29.51 | 29.79 | +1.062% | 16,637 | +17.296% |
| 2025-10-07 | 29.67 | 29.68 | 29.35 | 29.48 | -0.288% | 35,702 | +18.541% |
| 2025-10-06 | 29.62 | 29.69 | 29.48 | 29.56 | +0.203% | 37,327 | +18.200% |
| 2025-10-03 | 29.70 | 29.72 | 29.42 | 29.50 | -0.539% | 34,964 | +18.441% |
| 2025-10-02 | 29.69 | 29.73 | 29.48 | 29.66 | +0.474% | 40,873 | +17.802% |
| 2025-10-01 | 29.27 | 29.57 | 29.26 | 29.52 | +0.136% | 30,561 | +18.360% |
| 2025-09-30 | 29.31 | 29.48 | 29.22 | 29.48 | +0.375% | 36,066 | +18.521% |
| 2025-09-29 | 29.35 | 29.48 | 29.30 | 29.37 | +0.789% | 33,022 | +18.965% |
| 2025-09-26 | 29.06 | 29.14 | 28.89 | 29.14 | +0.483% | 27,681 | +19.904% |
| 2025-09-25 | 28.89 | 29.11 | 28.73 | 29.00 | -0.615% | 26,380 | +20.483% |
| 2025-09-24 | 29.48 | 29.48 | 29.12 | 29.18 | -0.784% | 21,837 | +19.742% |
| 2025-09-23 | 29.78 | 29.78 | 29.37 | 29.41 | -1.226% | 39,666 | +18.803% |
| 2025-09-22 | 29.50 | 29.79 | 29.45 | 29.77 | +0.676% | 68,133 | +17.347% |
| 2025-09-19 | 29.46 | 29.58 | 29.34 | 29.57 | +0.732% | 36,914 | +18.140% |
| 2025-09-18 | 29.33 | 29.48 | 29.25 | 29.36 | +0.859% | 46,904 | +19.005% |
| 2025-09-17 | 29.27 | 29.27 | 28.91 | 29.11 | -0.615% | 54,197 | +20.027% |
| 2025-09-16 | 29.43 | 29.43 | 29.23 | 29.29 | -0.034% | 44,436 | +19.290% |
| 2025-09-15 | 29.11 | 29.33 | 29.11 | 29.30 | +0.791% | 71,382 | +19.249% |
| 2025-09-12 | 29.14 | 29.14 | 29.02 | 29.07 | +0.069% | 34,382 | +20.193% |
| 2025-09-11 | 29.18 | 29.18 | 29.02 | 29.05 | +0.138% | 57,132 | +20.275% |
| 2025-09-10 | 29.13 | 29.14 | 28.91 | 29.01 | +0.799% | 51,443 | +20.441% |
| 2025-09-09 | 28.69 | 28.79 | 28.57 | 28.78 | +0.577% | 61,637 | +21.404% |
| 2025-09-08 | 28.47 | 28.69 | 28.47 | 28.61 | +1.077% | 47,313 | +22.104% |
| 2025-09-05 | 28.57 | 28.58 | 28.06 | 28.31 | -0.510% | 46,388 | +23.419% |
| 2025-09-04 | 28.15 | 28.46 | 28.15 | 28.45 | +1.408% | 53,770 | +22.790% |
| 2025-09-03 | 28.02 | 28.18 | 27.95 | 28.06 | +0.935% | 48,142 | +24.519% |
| 2025-09-02 | 27.56 | 27.84 | 27.45 | 27.80 | -0.821% | 37,799 | +25.683% |
| 2025-08-29 | 28.32 | 28.32 | 27.96 | 28.03 | -1.597% | 55,047 | +24.652% |
| 2025-08-28 | 28.30 | 28.51 | 28.18 | 28.48 | +0.707% | 143,152 | +22.661% |
| 2025-08-27 | 28.26 | 28.32 | 28.15 | 28.29 | +0.018% | 41,380 | +23.528% |
| 2025-08-26 | 28.04 | 28.28 | 27.98 | 28.28 | +0.784% | 35,589 | +23.550% |
| 2025-08-25 | 28.10 | 28.24 | 28.04 | 28.06 | -0.036% | 56,137 | +24.519% |
| 2025-08-22 | 27.62 | 28.20 | 27.62 | 28.07 | +1.556% | 45,092 | +24.475% |
| 2025-08-21 | 27.66 | 27.73 | 27.52 | 27.64 | -0.271% | 29,056 | +26.411% |
| 2025-08-20 | 27.80 | 27.83 | 27.27 | 27.71 | -0.627% | 44,162 | +26.069% |
| 2025-08-19 | 28.33 | 28.33 | 27.85 | 27.89 | -1.761% | 62,927 | +25.278% |
| 2025-08-18 | 28.30 | 28.39 | 28.26 | 28.39 | +0.176% | 38,099 | +23.072% |
| 2025-08-15 | 28.43 | 28.43 | 28.24 | 28.34 | -0.176% | 47,902 | +23.289% |
| 2025-08-14 | 28.22 | 28.42 | 28.22 | 28.39 | -0.062% | 44,023 | +23.072% |
| 2025-08-13 | 28.60 | 28.62 | 28.33 | 28.41 | -0.254% | 62,007 | +22.995% |
| 2025-08-12 | 28.32 | 28.48 | 28.17 | 28.48 | +1.172% | 43,330 | +22.683% |
| 2025-08-11 | 28.27 | 28.35 | 28.08 | 28.15 | -0.354% | 62,468 | +24.121% |
| 2025-08-08 | 28.12 | 28.26 | 28.07 | 28.25 | +1.037% | 47,322 | +23.681% |
| 2025-08-07 | 28.09 | 28.18 | 27.74 | 27.96 | +0.154% | 46,485 | +24.964% |
| 2025-08-06 | 27.58 | 27.94 | 27.58 | 27.92 | +1.332% | 25,430 | +25.157% |
| 2025-08-05 | 27.75 | 27.84 | 27.52 | 27.55 | -0.434% | 26,304 | +26.824% |
| 2025-08-04 | 27.34 | 27.70 | 27.34 | 27.67 | +2.028% | 30,207 | +26.274% |
| 2025-08-01 | 27.28 | 27.34 | 27.00 | 27.12 | -2.516% | 46,387 | +28.835% |
| 2025-07-31 | 28.20 | 28.23 | 27.75 | 27.82 | +0.797% | 51,050 | +25.593% |
| 2025-07-30 | 27.56 | 27.68 | 27.44 | 27.60 | +0.620% | 35,595 | +26.594% |
| 2025-07-29 | 27.67 | 27.72 | 27.43 | 27.43 | -0.724% | 37,668 | +27.379% |
| 2025-07-28 | 27.67 | 27.67 | 27.55 | 27.63 | +0.327% | 44,354 | +26.457% |
| 2025-07-25 | 27.45 | 27.57 | 27.45 | 27.54 | +0.474% | 57,804 | +26.870% |
| 2025-07-24 | 27.43 | 27.48 | 27.32 | 27.41 | +0.403% | 28,277 | +27.472% |
| 2025-07-23 | 27.21 | 27.32 | 27.11 | 27.30 | +0.812% | 23,347 | +27.985% |
| 2025-07-22 | 27.29 | 27.29 | 26.88 | 27.08 | -0.806% | 29,490 | +29.025% |
| 2025-07-21 | 27.25 | 27.43 | 27.25 | 27.30 | +0.294% | 40,101 | +27.985% |
| 2025-07-18 | 27.35 | 27.42 | 27.14 | 27.22 | -0.055% | 21,900 | +28.361% |
| 2025-07-17 | 27.07 | 27.30 | 27.07 | 27.23 | +0.721% | 29,697 | +28.291% |
| 2025-07-16 | 27.00 | 27.05 | 26.84 | 27.04 | +0.558% | 33,109 | +29.216% |
| 2025-07-15 | 27.09 | 27.11 | 26.89 | 26.89 | +0.112% | 37,665 | +29.937% |
| 2025-07-14 | 26.77 | 26.90 | 26.71 | 26.86 | +0.336% | 33,573 | +30.082% |
| 2025-07-11 | 26.74 | 26.85 | 26.72 | 26.77 | -0.331% | 16,448 | +30.519% |
| 2025-07-10 | 26.86 | 26.88 | 26.68 | 26.86 | +0.033% | 19,295 | +30.088% |
| 2025-07-09 | 26.64 | 26.85 | 26.64 | 26.85 | +1.268% | 33,165 | +30.130% |
| 2025-07-08 | 26.64 | 26.64 | 26.47 | 26.51 | -0.361% | 33,986 | +31.780% |
| 2025-07-07 | 26.65 | 26.67 | 26.45 | 26.61 | -0.561% | 39,874 | +31.304% |
| 2025-07-03 | 26.59 | 26.80 | 26.59 | 26.76 | +0.981% | 53,534 | +30.568% |
| 2025-07-02 | 26.25 | 26.51 | 26.25 | 26.50 | +0.837% | 17,562 | +31.849% |
| 2025-07-01 | 26.51 | 26.56 | 26.21 | 26.28 | -1.091% | 37,830 | +32.953% |
| 2025-06-30 | 26.61 | 26.61 | 26.44 | 26.57 | +0.530% | 36,875 | +31.502% |
| 2025-06-27 | 26.31 | 26.43 | 26.21 | 26.43 | +1.032% | 48,261 | +32.198% |
| 2025-06-26 | 26.04 | 26.23 | 25.93 | 26.16 | +0.848% | 28,732 | +33.563% |
| 2025-06-25 | 25.95 | 26.00 | 25.89 | 25.94 | +0.426% | 27,471 | +34.695% |
| 2025-06-24 | 25.63 | 25.84 | 25.63 | 25.83 | +1.853% | 33,856 | +35.269% |
| 2025-06-23 | 25.14 | 25.37 | 25.01 | 25.36 | +0.635% | 131,366 | +37.776% |
| 2025-06-20 | 25.48 | 25.48 | 25.12 | 25.20 | -0.395% | 131,117 | +38.651% |
| 2025-06-18 | 25.33 | 25.50 | 25.25 | 25.30 | -0.079% | 40,045 | +38.103% |
| 2025-06-17 | 25.35 | 25.48 | 25.28 | 25.32 | -0.472% | 27,732 | +37.994% |
| 2025-06-16 | 25.28 | 25.52 | 25.28 | 25.44 | +1.234% | 22,096 | +37.343% |
| 2025-06-13 | 25.16 | 25.37 | 25.06 | 25.13 | -1.335% | 49,878 | +39.037% |
| 2025-06-12 | 25.32 | 25.49 | 25.32 | 25.47 | +0.226% | 36,729 | +37.181% |
| 2025-06-11 | 25.55 | 25.64 | 25.36 | 25.41 | -0.226% | 49,659 | +37.491% |
| 2025-06-10 | 25.40 | 25.49 | 25.37 | 25.47 | +0.197% | 13,641 | +37.181% |
| 2025-06-09 | 25.46 | 25.51 | 25.41 | 25.42 | +0.118% | 26,707 | +37.451% |
| 2025-06-06 | 25.37 | 25.49 | 25.33 | 25.39 | +0.937% | 13,100 | +37.613% |
| 2025-06-05 | 25.33 | 25.48 | 25.12 | 25.15 | -0.424% | 30,740 | +38.902% |
| 2025-06-04 | 25.12 | 25.30 | 25.12 | 25.26 | +0.804% | 23,127 | +38.314% |
| 2025-06-03 | 24.88 | 25.13 | 24.88 | 25.06 | +0.886% | 24,192 | +39.425% |
| 2025-06-02 | 24.54 | 24.87 | 24.54 | 24.84 | +0.771% | 22,189 | +40.660% |
| 2025-05-30 | 24.68 | 24.68 | 24.38 | 24.65 | -0.243% | 16,888 | +41.744% |
| 2025-05-29 | 25.01 | 25.01 | 24.64 | 24.71 | +0.447% | 13,611 | +41.400% |
| 2025-05-28 | 24.75 | 24.82 | 24.60 | 24.60 | -0.526% | 21,494 | +42.033% |
| 2025-05-27 | 24.49 | 24.77 | 24.49 | 24.73 | +2.366% | 43,137 | +41.286% |
| 2025-05-23 | 23.96 | 24.30 | 23.96 | 24.16 | -0.868% | 12,569 | +44.628% |
| 2025-05-22 | 24.32 | 24.54 | 24.32 | 24.37 | +0.206% | 31,232 | +43.373% |
| 2025-05-21 | 24.44 | 24.80 | 24.23 | 24.32 | -1.406% | 24,566 | +43.668% |
| 2025-05-20 | 24.71 | 24.72 | 24.54 | 24.67 | -0.498% | 20,028 | +41.648% |
| 2025-05-19 | 24.36 | 24.81 | 24.35 | 24.79 | +0.243% | 19,896 | +40.943% |
| 2025-05-16 | 24.64 | 24.77 | 24.59 | 24.73 | +0.654% | 20,003 | +41.286% |
| 2025-05-15 | 24.57 | 24.70 | 24.39 | 24.57 | -0.530% | 17,230 | +42.211% |
| 2025-05-14 | 24.60 | 24.72 | 24.59 | 24.70 | +0.857% | 33,635 | +41.457% |
| 2025-05-13 | 24.16 | 24.57 | 24.16 | 24.49 | +2.048% | 43,755 | +42.670% |
| 2025-05-12 | 23.88 | 24.00 | 23.71 | 24.00 | +4.523% | 31,175 | +45.592% |
| 2025-05-09 | 23.13 | 23.21 | 22.86 | 22.96 | -0.238% | 21,854 | +52.178% |
| 2025-05-08 | 23.06 | 23.21 | 22.86 | 23.01 | +0.854% | 36,888 | +51.815% |
| 2025-05-07 | 22.82 | 22.87 | 22.54 | 22.82 | +0.396% | 20,363 | +53.111% |
| 2025-05-06 | 22.63 | 22.88 | 22.63 | 22.73 | -0.959% | 18,112 | +53.718% |
| 2025-05-05 | 22.84 | 23.08 | 22.84 | 22.95 | -0.649% | 16,926 | +52.244% |
| 2025-05-02 | 22.95 | 23.23 | 22.89 | 23.10 | +1.852% | 37,318 | +51.255% |
| 2025-05-01 | 22.83 | 23.01 | 22.68 | 22.68 | +1.431% | 31,566 | +54.056% |
| 2025-04-30 | 21.94 | 22.39 | 21.77 | 22.36 | -0.312% | 38,317 | +56.261% |
| 2025-04-29 | 22.18 | 22.48 | 22.18 | 22.43 | +0.403% | 65,062 | +55.774% |
| 2025-04-28 | 22.41 | 22.43 | 22.03 | 22.34 | -0.134% | 42,949 | +56.401% |
| 2025-04-25 | 22.06 | 22.40 | 22.04 | 22.37 | +1.497% | 32,178 | +56.191% |
| 2025-04-24 | 21.46 | 22.04 | 21.46 | 22.04 | +3.232% | 46,712 | +58.530% |
| 2025-04-23 | 21.55 | 21.80 | 21.30 | 21.35 | +2.842% | 87,878 | +63.653% |
| 2025-04-22 | 20.41 | 20.92 | 20.41 | 20.76 | +2.874% | 54,041 | +68.304% |
| 2025-04-21 | 20.37 | 20.46 | 19.94 | 20.18 | -2.630% | 73,410 | +73.142% |
| 2025-04-17 | 20.83 | 20.90 | 20.59 | 20.73 | -0.072% | 58,225 | +68.589% |
| 2025-04-16 | 20.91 | 21.08 | 20.41 | 20.74 | -2.948% | 123,170 | +68.467% |
| 2025-04-15 | 21.42 | 21.53 | 21.29 | 21.37 | 0.000% | 85,014 | +63.500% |